Advertisement
U.S. markets closed

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

Cboe US - Cboe US Real Time Price. Currency in USD
6.32+0.19 (+3.10%)
At close: 04:00PM EDT
6.30 -0.02 (-0.32%)
After hours: 06:19PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY240328C000030002024-03-05 11:45AM EDT3.004.111.205.350.00-134,593.75%
UVXY240328C000040002024-03-28 3:30PM EDT4.002.150.144.30-0.18-7.73%443,156.25%
UVXY240328C000045002024-03-22 10:49AM EDT4.501.880.003.850.00-46578.13%
UVXY240328C000050002024-03-28 3:30PM EDT5.001.150.003.35-0.02-1.71%220335734.38%
UVXY240328C000055002024-03-28 3:58PM EDT5.500.750.001.12+0.12+19.05%572710509.38%
UVXY240328C000060002024-03-28 4:14PM EDT6.000.340.090.39+0.18+112.50%10,8737,577146.88%
UVXY240328C000065002024-03-28 4:09PM EDT6.500.010.000.01-0.01-50.00%2,83420,44846.88%
UVXY240328C000070002024-03-28 4:04PM EDT7.000.010.000.010.00-27913,405106.25%
UVXY240328C000075002024-03-28 1:59PM EDT7.500.010.000.010.00-27,364162.50%
UVXY240328C000080002024-03-28 11:08AM EDT8.000.010.000.010.00-25,895212.50%
UVXY240328C000085002024-03-28 11:07AM EDT8.500.010.000.010.00-13,863262.50%
UVXY240328C000090002024-03-27 1:47PM EDT9.000.010.000.010.00-5009,979300.00%
UVXY240328C000095002024-03-28 11:36AM EDT9.500.010.000.010.00-22,984337.50%
UVXY240328C000100002024-03-28 12:49PM EDT10.000.010.000.010.00-703,064375.00%
UVXY240328C000105002024-03-26 2:16PM EDT10.500.010.000.210.00-30859690.63%
UVXY240328C000110002024-03-22 3:59PM EDT11.000.020.000.010.00-135748437.50%
UVXY240328C000115002024-03-25 9:37AM EDT11.500.020.000.020.00-3110512.50%
UVXY240328C000120002024-03-28 11:28AM EDT12.000.030.000.04+0.02+200.00%16904600.00%
UVXY240328C000125002024-03-21 10:44AM EDT12.500.010.000.010.00-3503525.00%
UVXY240328C000130002024-03-25 9:37AM EDT13.000.010.000.060.00-1501700.00%
UVXY240328C000135002024-03-25 1:36PM EDT13.500.010.000.050.00-22543706.25%
UVXY240328C000140002024-03-28 2:35PM EDT14.000.010.000.030.00-51,941687.50%
UVXY240328C000150002024-03-26 11:31AM EDT15.000.010.000.010.00-5600650.00%
UVXY240328C000160002024-03-25 1:34PM EDT16.000.010.000.010.00-32,233675.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY240328P000050002024-03-25 3:07PM EDT5.000.010.000.010.00-238225.00%
UVXY240328P000055002024-03-27 2:12PM EDT5.500.010.000.010.00-13,082137.50%
UVXY240328P000060002024-03-28 3:38PM EDT6.000.010.000.01-0.03-75.00%3,3439,11162.50%
UVXY240328P000065002024-03-28 4:13PM EDT6.500.200.100.32-0.14-41.18%1,2473,17070.31%
UVXY240328P000070002024-03-28 4:02PM EDT7.000.700.671.69-0.14-16.67%1,2343,366573.44%
UVXY240328P000075002024-03-28 4:07PM EDT7.501.201.003.35-0.15-11.11%1071,3801,064.06%
UVXY240328P000080002024-03-28 3:35PM EDT8.001.721.253.85-0.06-3.37%2011,0581,068.75%
UVXY240328P000085002024-03-28 3:42PM EDT8.502.230.142.66+0.07+3.24%23197843.75%
UVXY240328P000090002024-03-28 3:36PM EDT9.002.760.854.85-0.12-4.17%1,0651,256620.31%
UVXY240328P000095002024-03-28 10:40AM EDT9.503.351.133.60+0.06+1.82%1090932.81%
UVXY240328P000100002024-03-28 3:38PM EDT10.003.752.114.00-0.08-2.09%2197898.44%
UVXY240328P000105002024-03-22 1:02PM EDT10.504.202.134.700.00-36431,140.63%
UVXY240328P000110002024-03-27 10:10AM EDT11.004.702.635.200.00-13291,193.75%
UVXY240328P000115002024-03-28 2:45PM EDT11.505.223.157.35+0.05+0.97%2033706.25%
UVXY240328P000120002024-03-27 2:22PM EDT12.005.863.707.850.00-217793.75%
UVXY240328P000130002024-03-25 1:15PM EDT13.006.654.657.150.00-101,328.13%
UVXY240328P000135002024-03-28 9:56AM EDT13.507.305.157.70+0.50+7.35%101,414.06%
UVXY240328P000140002024-03-26 3:56PM EDT14.007.737.358.150.00-1300875.00%
UVXY240328P000150002024-03-18 9:41AM EDT15.008.108.359.100.00-10862.50%
UVXY240328P000160002024-03-28 12:58PM EDT16.009.817.6511.85+0.66+7.21%1224981.25%